66.52
-1.82(-2.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 69 | 66.52 | 66.52 | 69.97 | 65.25 | 13.7M |
| June 26, 2025 | 69.58 | 68.34 | 68.34 | 69.58 | 65.41 | 8.18M |
| June 25, 2025 | 69.58 | 65.47 | 65.47 | 71.37 | 64.41 | 9.99M |
| June 24, 2025 | 67.52 | 68.28 | 68.28 | 68.81 | 65.5 | 7.72M |
| June 23, 2025 | 66.05 | 65.65 | 65.65 | 68.9 | 63.2 | 10.49M |
| June 20, 2025 | 69.66 | 68.31 | 68.31 | 70.11 | 67.25 | 6.98M |
| June 18, 2025 | 69.14 | 69.1 | 69.1 | 71.64 | 66.62 | 10.63M |
| June 17, 2025 | 70.45 | 70.11 | 70.11 | 71.42 | 68.83 | 7.8M |
| June 16, 2025 | 72.15 | 72 | 72 | 74.83 | 71.22 | 10.2M |
| June 13, 2025 | 68.57 | 71.28 | 71.28 | 74.23 | 68.35 | 12.72M |
| June 12, 2025 | 68.85 | 71.23 | 71.23 | 72.28 | 68.85 | 10.65M |
| June 11, 2025 | 70.07 | 70.78 | 70.78 | 73.28 | 67.12 | 16.3M |
| June 10, 2025 | 66.93 | 69.38 | 69.38 | 69.97 | 66.15 | 13.72M |
| June 09, 2025 | 63.62 | 66.94 | 66.94 | 68.73 | 60.86 | 16.95M |
| June 06, 2025 | 60 | 62.07 | 62.07 | 63.67 | 58.6 | 11.44M |
| June 05, 2025 | 62.1 | 58.66 | 58.66 | 63.08 | 57.59 | 12.11M |
| June 04, 2025 | 62.33 | 62.78 | 62.78 | 64.59 | 61.32 | 8.92M |
| June 03, 2025 | 62.2 | 61.96 | 61.96 | 63.63 | 60.83 | 12.19M |
| June 02, 2025 | 55.23 | 63.47 | 63.47 | 65.35 | 55.12 | 31.47M |
| May 30, 2025 | 54.68 | 55.2 | 55.2 | 56.63 | 53.6 | 11.2M |
| May 29, 2025 | 54.75 | 54.41 | 54.41 | 56.47 | 52.62 | 18.87M |
| May 28, 2025 | 63.84 | 53.2 | 53.2 | 64.25 | 52.55 | 48.68M |
| May 27, 2025 | 64.65 | 65.56 | 65.56 | 68.75 | 63.88 | 15.71M |
| May 23, 2025 | 57.66 | 62.73 | 62.73 | 62.77 | 57.25 | 9.5M |
| May 22, 2025 | 58.2 | 59.27 | 59.27 | 61.72 | 57.02 | 12.01M |
| May 21, 2025 | 62.94 | 58.8 | 58.8 | 65.84 | 57.8 | 18.2M |
| May 20, 2025 | 64.02 | 62.41 | 62.41 | 66.65 | 61.27 | 14.38M |
| May 19, 2025 | 61.88 | 63.74 | 63.74 | 63.77 | 60.32 | 10.73M |
| May 16, 2025 | 64.09 | 65.38 | 65.38 | 65.45 | 61.63 | 8.86M |
| May 15, 2025 | 64.66 | 62.4 | 62.4 | 65.72 | 60.94 | 10.23M |
| May 14, 2025 | 70.68 | 64.78 | 64.78 | 71.97 | 64.27 | 15.3M |
| May 13, 2025 | 65 | 68.91 | 68.9 | 71.42 | 64 | 21.67M |
| May 12, 2025 | 64.73 | 62.69 | 62.69 | 65 | 60.1 | 15.87M |
| May 09, 2025 | 66.26 | 61.13 | 61.13 | 66.3 | 60.5 | 14.44M |
| May 08, 2025 | 58.32 | 65.22 | 65.22 | 66.42 | 57.57 | 24.68M |
| May 07, 2025 | 52.13 | 58.76 | 58.76 | 58.8 | 48.71 | 27.59M |
| May 06, 2025 | 51.55 | 52.19 | 52.19 | 53.63 | 50.8 | 10.7M |
| May 05, 2025 | 55.59 | 54.07 | 54.07 | 55.75 | 52.8 | 9.2M |
| May 02, 2025 | 52.75 | 57.06 | 57.06 | 58.68 | 52.6 | 12.24M |
| May 01, 2025 | 53.5 | 51.85 | 51.85 | 54.31 | 51.51 | 6.4M |
| April 30, 2025 | 51.2 | 51.67 | 51.67 | 52.25 | 50.05 | 8.11M |
| April 29, 2025 | 55.37 | 54.29 | 54.29 | 56.9 | 52.68 | 9.87M |
| April 28, 2025 | 53.96 | 53.77 | 53.77 | 56.49 | 52.17 | 10.88M |
| April 25, 2025 | 53.21 | 52.9 | 52.9 | 54.55 | 52.22 | 9.01M |
| April 24, 2025 | 50.4 | 53.5 | 53.5 | 53.54 | 49.41 | 10.53M |
| April 23, 2025 | 47.32 | 49.55 | 49.55 | 51.32 | 47 | 18.74M |
| April 22, 2025 | 41.8 | 43.23 | 43.23 | 45.48 | 41.67 | 9.4M |
| April 21, 2025 | 39.94 | 40.98 | 40.98 | 41.6 | 39.01 | 8.9M |
| April 17, 2025 | 41.14 | 40.45 | 40.45 | 41.65 | 40.16 | 4.57M |
| April 16, 2025 | 41.48 | 40.86 | 40.86 | 42.13 | 40.04 | 5.18M |
| April 15, 2025 | 43.16 | 42.93 | 42.93 | 43.84 | 41.35 | 5.26M |
| April 14, 2025 | 44.02 | 43.13 | 43.13 | 44.77 | 41.96 | 7.64M |
| April 11, 2025 | 40.93 | 42.12 | 42.12 | 42.35 | 38.79 | 8.57M |
| April 10, 2025 | 42.85 | 40.29 | 40.29 | 43 | 38.37 | 8.76M |
| April 09, 2025 | 37.68 | 43.79 | 43.79 | 45 | 36.22 | 18.86M |
| April 08, 2025 | 45.37 | 37.23 | 37.23 | 45.5 | 36.5 | 15.49M |
| April 07, 2025 | 39.12 | 42.7 | 42.7 | 45.98 | 37.68 | 12.79M |
| April 04, 2025 | 44.93 | 42.58 | 42.58 | 45.81 | 40.03 | 11.58M |
| April 03, 2025 | 45.41 | 46.17 | 46.17 | 47.87 | 45.41 | 8.15M |
| April 02, 2025 | 45.81 | 49.89 | 49.89 | 50.04 | 45.44 | 8.75M |